Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/3/2017	-0.80 / -2.48%	32.30	32.30	31.20	31.40	31.52	5.18	29,198
3/31/2017	-0.30 / -0.92%	32.50	32.50	31.60	32.20	32.17	5.31	9,000
3/30/2017	0.00 / 0.00%	32.60	32.60	31.40	32.50	32.49	5.36	9,900
3/29/2017	-0.40 / -1.22%	32.90	32.90	32.00	32.50	32.68	5.36	9,480
3/28/2017	-0.40 / -1.20%	33.30	33.30	30.00	32.90	32.69	5.43	12,420
3/27/2017	-0.20 / -0.60%	33.60	34.20	33.30	33.30	33.59	5.50	4,650
3/24/2017	+0.40 / +1.21%	33.10	34.20	33.10	33.50	33.10	5.53	27,600
3/23/2017	-0.20 / -0.60%	32.90	33.40	32.90	33.10	33.05	5.46	10,210
3/22/2017	-0.20 / -0.60%	33.50	33.50	33.00	33.30	33.10	5.50	15,990
3/21/2017	0.00 / 0.00%	33.30	33.50	33.00	33.50	33.05	5.53	16,700
3/20/2017	-0.20 / -0.59%	33.30	33.60	33.00	33.50	33.39	5.53	16,260
3/17/2017	-0.30 / -0.88%	33.50	33.70	33.00	33.70	33.12	5.56	10,860
3/16/2017	-0.20 / -0.58%	33.50	34.00	33.00	34.00	33.52	5.61	7,200
3/15/2017	-0.30 / -0.87%	34.30	34.30	33.20	34.20	33.87	5.64	10,805
3/14/2017	-0.40 / -1.15%	35.10	35.20	34.50	34.50	34.91	5.69	11,252
3/13/2017	+0.20 / +0.58%	34.50	34.90	32.90	34.90	34.28	5.76	26,048
3/10/2017	+0.20 / +0.58%	34.40	34.70	33.50	34.70	34.31	5.73	10,780
3/9/2017	+1.00 / +2.99%	34.00	34.50	33.50	34.50	33.90	5.69	14,740
3/8/2017	0.00 / 0.00%	33.60	33.60	32.90	33.50	33.50	5.53	18,937
3/7/2017	+0.40 / +1.21%	33.80	34.00	32.90	33.50	33.30	5.53	26,729
3/6/2017	+0.20 / +0.61%	33.00	33.20	32.90	33.10	32.90	5.46	15,800
3/3/2017	-0.10 / -0.30%	33.00	33.00	32.80	32.90	32.99	5.43	13,628
3/2/2017	-0.10 / -0.30%	33.00	33.40	33.00	33.00	33.09	5.45	10,300
3/1/2017	+0.10 / +0.30%	33.00	33.10	33.00	33.10	33.01	5.46	11,400
2/28/2017	-0.20 / -0.60%	33.00	33.10	33.00	33.00	33.01	5.45	18,690
2/27/2017	+0.20 / +0.61%	32.80	33.20	32.80	33.20	32.98	5.48	7,280
2/24/2017	-1.00 / -2.94%	33.10	33.50	33.00	33.00	33.19	5.45	21,300
2/23/2017	+0.50 / +1.49%	34.00	34.00	33.50	34.00	33.76	5.61	7,040
2/22/2017	-0.60 / -1.76%	33.60	34.10	33.00	33.50	33.53	5.53	11,747
2/21/2017	0.00 / 0.00%	34.20	34.20	33.50	34.10	33.90	5.63	11,340

<<Previous 30 days Next 30 days>>

CAP News

06/11	CAP: Financial Statement FY 2020
26/10	CAP: Notice of record date for Annual General Meeting of Shareholders 2020
21/10	CAP: Financial Statement Quarter 4/2020
08/10	CAP: Change in Business Registration Certificate
02/10	CAP: Change in personnel

More News

Related Companies

	Volume	Price	Change
BKG	55,000	3.22	0.31%
FRC	400	27.80	-2.46%
FRM	0	4.10	0.00%
MDF	0	8.20	0.00%
PIS	0	12.40	0.00%
PRT	4,000	10.50	-3.67%
TQN	0	27.40	0.00%
VIF	1,900	17.00	0.00%